Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.80 42.30 41.40 42.02 397,226 +0.38(+0.91%)
May 30, 2012 42.10 42.20 41.36 41.64 127,386 -0.75(-1.77%)
May 29, 2012 42.45 42.95 41.94 42.39 238,647 +0.19(+0.45%)
May 25, 2012 42.29 42.47 41.67 42.20 164,028 -0.18(-0.42%)
May 24, 2012 42.32 42.41 41.59 42.38 216,354 +0.12(+0.28%)
May 23, 2012 41.96 42.34 41.36 42.26 200,236 -0.01(-0.02%)
May 22, 2012 42.28 42.77 42.04 42.27 199,419 +0.06(+0.14%)
May 21, 2012 42.06 42.63 41.58 42.21 266,066 +0.02(+0.05%)
May 18, 2012 41.10 43.08 41.05 42.19 645,449 -1.56(-3.57%)
May 17, 2012 44.59 45.01 43.68 43.75 200,068 -0.99(-2.21%)
May 16, 2012 44.67 45.44 44.60 44.74 231,617 +0.13(+0.29%)
May 15, 2012 44.86 45.91 44.55 44.61 474,548 -0.42(-0.93%)
May 14, 2012 45.63 45.65 44.95 45.03 219,902 -1.20(-2.60%)
May 11, 2012 45.70 46.95 45.70 46.23 174,469 +0.09(+0.20%)
May 10, 2012 46.50 46.86 45.76 46.14 167,628 -0.16(-0.35%)
May 09, 2012 45.36 46.39 44.67 46.30 270,751 +0.47(+1.03%)
May 08, 2012 45.98 46.42 45.33 45.83 301,597 -0.31(-0.67%)
May 07, 2012 46.37 46.62 46.00 46.14 145,923 -0.53(-1.14%)
May 04, 2012 46.75 46.83 46.17 46.67 180,590 -0.37(-0.79%)
May 03, 2012 47.85 47.85 46.75 47.04 135,673 -0.81(-1.69%)
May 02, 2012 47.57 47.94 47.06 47.85 175,297 -0.18(-0.37%)
May 01, 2012 48.17 48.66 47.50 48.03 257,964 -0.27(-0.56%)
Apr 30, 2012 47.86 48.59 47.17 48.30 201,669 +0.22(+0.46%)
Apr 27, 2012 48.19 48.27 47.18 48.08 191,269 +0.16(+0.33%)
Apr 26, 2012 47.90 48.69 47.78 47.92 184,862 +0.05(+0.10%)
Apr 25, 2012 46.58 47.98 46.38 47.87 217,097 +2.00(+4.36%)
Apr 24, 2012 46.11 46.32 45.73 45.87 216,408 -0.34(-0.74%)
Apr 23, 2012 45.53 46.55 44.78 46.21 270,296 -0.12(-0.26%)
Apr 20, 2012 47.70 47.70 46.28 46.33 204,993 -0.22(-0.47%)
Apr 19, 2012 47.61 47.72 46.41 46.55 191,176 -0.91(-1.92%)
Apr 18, 2012 47.58 47.70 46.89 47.46 113,740 -0.32(-0.67%)
Apr 17, 2012 47.70 48.43 47.69 47.78 147,753 +0.21(+0.44%)
Apr 16, 2012 46.68 47.90 46.52 47.57 207,936 +0.16(+0.34%)
Apr 13, 2012 48.21 48.21 47.08 47.41 169,470 -0.84(-1.74%)
Apr 12, 2012 47.17 48.88 47.12 48.25 233,773 +0.93(+1.97%)
Apr 11, 2012 47.02 47.75 46.51 47.32 290,430 +0.87(+1.87%)
Apr 10, 2012 47.95 48.09 46.20 46.45 266,087 -1.84(-3.81%)
Apr 09, 2012 47.03 48.50 47.00 48.29 278,532 +0.25(+0.52%)
Apr 05, 2012 47.57 48.17 47.29 48.04 138,606 +0.13(+0.27%)
Apr 04, 2012 47.74 48.05 47.08 47.91 185,653 -0.49(-1.01%)
Apr 03, 2012 48.23 48.74 47.95 48.40 256,970 +0.02(+0.04%)
Apr 02, 2012 47.80 48.40 47.16 48.38 240,250 +0.17(+0.35%)
Mar 30, 2012 48.00 48.35 47.54 48.21 277,044 +0.59(+1.24%)
Mar 29, 2012 47.30 47.73 46.78 47.62 156,126 -0.04(-0.08%)
Mar 28, 2012 47.45 47.81 47.01 47.66 229,470 +0.18(+0.38%)
Mar 27, 2012 47.20 47.89 46.98 47.48 212,538 +0.21(+0.44%)
Mar 26, 2012 45.27 47.30 45.18 47.27 447,969 -0.12(-0.25%)
Mar 23, 2012 45.83 47.40 45.70 47.39 241,014 +1.37(+2.98%)
Mar 22, 2012 45.90 46.34 45.39 46.02 193,447 -0.42(-0.90%)
Mar 21, 2012 46.78 47.05 46.23 46.44 125,190 -0.11(-0.24%)
Mar 20, 2012 47.01 47.06 46.25 46.55 131,923 -0.92(-1.94%)
Mar 19, 2012 46.27 47.90 45.92 47.47 172,187 +1.17(+2.53%)
Mar 16, 2012 45.73 46.36 45.54 46.30 520,274 +0.73(+1.60%)
Mar 15, 2012 45.43 45.62 45.22 45.57 173,568 +0.26(+0.57%)
Mar 14, 2012 45.78 46.25 44.97 45.31 148,125 -0.69(-1.50%)
Mar 13, 2012 45.26 46.00 44.94 46.00 175,584 +1.19(+2.66%)
Mar 12, 2012 45.30 45.30 44.63 44.81 125,283 -0.35(-0.78%)
Mar 09, 2012 45.27 45.98 44.88 45.16 210,426 -0.23(-0.51%)
Mar 08, 2012 44.53 45.93 43.50 45.39 360,380 +1.34(+3.04%)
Mar 07, 2012 44.55 44.94 43.77 44.05 327,493 -0.30(-0.68%)
Mar 06, 2012 45.21 45.30 44.14 44.35 251,714 -1.29(-2.83%)
Mar 05, 2012 45.38 45.88 45.06 45.64 184,991 +0.01(+0.02%)
Mar 02, 2012 46.33 46.38 44.62 45.63 204,015 -0.63(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.